Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
0.2808 USDT |
4,107,112.7049 |
0.2800 USDT |
0.2721 USDT |
0.2898 USDT |
0.2726 USDT |
| 2021-10-10 |
0.2901 USDT |
4,594,222.4753 |
0.2910 USDT |
0.2819 USDT |
0.3118 USDT |
0.2899 USDT |
| 2021-10-09 |
0.2993 USDT |
3,668,519.6838 |
0.3041 USDT |
0.2884 USDT |
0.3115 USDT |
0.2900 USDT |
| 2021-10-08 |
0.3110 USDT |
2,046,195.7668 |
0.3090 USDT |
0.2999 USDT |
0.3198 USDT |
0.3025 USDT |
| 2021-10-07 |
0.3012 USDT |
4,713,230.8823 |
0.3007 USDT |
0.2750 USDT |
0.3235 USDT |
0.3055 USDT |
| 2021-10-06 |
0.2999 USDT |
4,568,821.9093 |
0.3099 USDT |
0.2869 USDT |
0.3201 USDT |
0.3000 USDT |
| 2021-10-05 |
0.3134 USDT |
5,129,357.7563 |
0.3193 USDT |
0.3026 USDT |
0.3250 USDT |
0.3094 USDT |
| 2021-10-04 |
0.3327 USDT |
3,991,286.0897 |
0.3424 USDT |
0.3168 USDT |
0.3515 USDT |
0.3193 USDT |
| 2021-10-03 |
0.3632 USDT |
5,511,974.1204 |
0.3500 USDT |
0.3321 USDT |
0.4000 USDT |
0.3550 USDT |
| 2021-10-02 |
0.3209 USDT |
6,680,520.6789 |
0.3010 USDT |
0.3000 USDT |
0.3642 USDT |
0.3536 USDT |
| 2021-10-01 |
0.2990 USDT |
4,412,853.7290 |
0.2913 USDT |
0.2910 USDT |
0.3010 USDT |
0.2992 USDT |
| 2021-09-30 |
0.2901 USDT |
3,919,714.7254 |
0.2842 USDT |
0.2829 USDT |
0.2975 USDT |
0.2914 USDT |
| 2021-09-29 |
0.2879 USDT |
4,052,117.4588 |
0.2825 USDT |
0.2793 USDT |
0.3024 USDT |
0.2856 USDT |
| 2021-09-28 |
0.2827 USDT |
4,346,998.8441 |
0.2766 USDT |
0.2755 USDT |
0.2985 USDT |
0.2841 USDT |
| 2021-09-27 |
0.2800 USDT |
4,325,791.9538 |
0.2785 USDT |
0.2736 USDT |
0.2856 USDT |
0.2782 USDT |
| 2021-09-26 |
0.2788 USDT |
4,945,415.6632 |
0.2804 USDT |
0.2632 USDT |
0.2945 USDT |
0.2816 USDT |
| 2021-09-25 |
0.2930 USDT |
6,804,485.9089 |
0.2687 USDT |
0.2680 USDT |
0.3412 USDT |
0.2824 USDT |
| 2021-09-24 |
0.2707 USDT |
8,876,260.3884 |
0.2822 USDT |
0.2510 USDT |
0.2958 USDT |
0.2685 USDT |
| 2021-09-23 |
0.2893 USDT |
7,484,767.7273 |
0.3004 USDT |
0.2767 USDT |
0.3005 USDT |
0.2829 USDT |
| 2021-09-22 |
0.3031 USDT |
4,495,832.4134 |
0.3146 USDT |
0.2958 USDT |
0.3183 USDT |
0.3003 USDT |
| 2021-09-21 |
0.3167 USDT |
3,989,921.6768 |
0.3313 USDT |
0.3057 USDT |
0.3315 USDT |
0.3139 USDT |
| 2021-09-20 |
0.3475 USDT |
4,003,952.5662 |
0.3843 USDT |
0.3161 USDT |
0.3843 USDT |
0.3422 USDT |
| 2021-09-19 |
0.3830 USDT |
3,309,148.4594 |
0.3949 USDT |
0.3685 USDT |
0.3960 USDT |
0.3885 USDT |
| 2021-09-18 |
0.4001 USDT |
3,052,459.9557 |
0.4148 USDT |
0.3926 USDT |
0.4171 USDT |
0.4017 USDT |
| 2021-09-17 |
0.4230 USDT |
4,415,380.9970 |
0.4598 USDT |
0.3928 USDT |
0.4647 USDT |
0.3995 USDT |
| 2021-09-16 |
0.4900 USDT |
3,177,493.9433 |
0.5336 USDT |
0.4513 USDT |
0.5373 USDT |
0.4598 USDT |
| 2021-09-15 |
0.5693 USDT |
8,912,007.9982 |
0.7916 USDT |
0.5000 USDT |
0.7983 USDT |
0.5334 USDT |
| 2021-09-14 |
0.7975 USDT |
1,385,463.2908 |
0.7810 USDT |
0.7677 USDT |
0.8174 USDT |
0.7930 USDT |
| 2021-09-13 |
0.7838 USDT |
1,449,442.6943 |
0.7995 USDT |
0.7778 USDT |
0.8060 USDT |
0.7799 USDT |
| 2021-09-12 |
0.7749 USDT |
1,682,938.2589 |
0.7705 USDT |
0.7507 USDT |
0.8027 USDT |
0.7996 USDT |
| 2021-09-11 |
0.7742 USDT |
1,471,958.4703 |
0.8381 USDT |
0.7593 USDT |
0.8435 USDT |
0.7675 USDT |
| 2021-09-10 |
0.8529 USDT |
455,737.6990 |
0.8678 USDT |
0.8225 USDT |
0.8830 USDT |
0.8400 USDT |
| 2021-09-09 |
0.8903 USDT |
349,242.0155 |
0.8980 USDT |
0.8620 USDT |
0.9164 USDT |
0.8620 USDT |
| 2021-09-08 |
0.9075 USDT |
338,772.7011 |
0.9229 USDT |
0.8811 USDT |
0.9387 USDT |
0.8837 USDT |
| 2021-09-07 |
0.9777 USDT |
769,000.5005 |
1.0280 USDT |
0.9099 USDT |
1.0516 USDT |
0.9229 USDT |
| 2021-09-06 |
1.0880 USDT |
2,270,591.5082 |
0.9475 USDT |
0.9301 USDT |
1.2180 USDT |
1.0281 USDT |
| 2021-09-05 |
0.9230 USDT |
1,578,167.0573 |
0.9048 USDT |
0.8612 USDT |
0.9625 USDT |
0.9591 USDT |
| 2021-09-04 |
0.8837 USDT |
1,726,679.6305 |
0.8427 USDT |
0.8420 USDT |
0.9480 USDT |
0.9100 USDT |
| 2021-09-03 |
1.0487 USDT |
4,531,028.9914 |
0.9250 USDT |
0.8445 USDT |
1.4000 USDT |
0.8663 USDT |
| 2021-09-02 |
0.9619 USDT |
2,026,806.6387 |
0.8440 USDT |
0.8400 USDT |
1.0854 USDT |
0.9039 USDT |
| 2021-09-01 |
0.8635 USDT |
6,095,990.1046 |
0.6255 USDT |
0.6200 USDT |
1.1293 USDT |
0.8800 USDT |
| 2021-08-31 |
0.6197 USDT |
2,734,107.0666 |
0.5578 USDT |
0.5500 USDT |
0.6994 USDT |
0.6168 USDT |
| 2021-08-30 |
0.5648 USDT |
2,171,075.3005 |
0.5389 USDT |
0.5360 USDT |
0.6000 USDT |
0.5600 USDT |
| 2021-08-29 |
0.5419 USDT |
1,269,205.2615 |
0.5584 USDT |
0.5301 USDT |
0.5612 USDT |
0.5417 USDT |
| 2021-08-28 |
0.5596 USDT |
2,530,300.2913 |
0.5136 USDT |
0.5101 USDT |
0.6160 USDT |
0.5550 USDT |
| 2021-08-27 |
0.5251 USDT |
2,132,124.7228 |
0.5007 USDT |
0.4944 USDT |
0.5470 USDT |
0.5309 USDT |
| 2021-08-26 |
0.4935 USDT |
1,600,567.9581 |
0.5000 USDT |
0.4865 USDT |
0.5098 USDT |
0.5008 USDT |
| 2021-08-25 |
0.5015 USDT |
2,498,725.0590 |
0.4880 USDT |
0.4764 USDT |
0.5178 USDT |
0.4994 USDT |
| 2021-08-24 |
0.4965 USDT |
578,060.3930 |
0.5166 USDT |
0.4874 USDT |
0.5166 USDT |
0.4880 USDT |
| 2021-08-23 |
0.5079 USDT |
914,361.1390 |
0.4938 USDT |
0.4901 USDT |
0.5259 USDT |
0.5162 USDT |